Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 17.28 | 17.33 | 17.01 | 17.02 | 3,707,533 | -0.23(-1.35%) |
Nov 29, 2005 | 17.09 | 17.39 | 16.91 | 17.26 | 5,309,969 | +0.38(+2.24%) |
Nov 28, 2005 | 17.01 | 17.06 | 16.82 | 16.88 | 2,333,089 | -0.08(-0.48%) |
Nov 25, 2005 | 17.03 | 17.14 | 16.92 | 16.96 | 1,298,136 | +0.00(+0.00%) |
Nov 23, 2005 | 17.05 | 17.14 | 16.92 | 16.96 | 2,236,410 | -0.11(-0.66%) |
Nov 22, 2005 | 16.98 | 17.10 | 16.79 | 17.07 | 3,701,606 | +0.01(+0.06%) |
Nov 21, 2005 | 16.78 | 17.06 | 16.74 | 17.06 | 4,159,260 | +0.38(+2.30%) |
Nov 18, 2005 | 16.90 | 16.92 | 16.66 | 16.68 | 4,806,013 | -0.04(-0.23%) |
Nov 17, 2005 | 16.48 | 16.72 | 16.47 | 16.72 | 3,215,244 | +0.24(+1.44%) |
Nov 16, 2005 | 16.41 | 16.57 | 16.40 | 16.48 | 3,412,123 | -0.03(-0.16%) |
Nov 15, 2005 | 16.46 | 16.72 | 16.41 | 16.51 | 6,709,230 | +0.06(+0.39%) |
Nov 14, 2005 | 16.91 | 16.95 | 16.35 | 16.44 | 11,680,451 | +0.33(+2.08%) |
Nov 11, 2005 | 15.95 | 16.13 | 15.88 | 16.11 | 3,461,759 | +0.15(+0.95%) |
Nov 10, 2005 | 15.83 | 15.99 | 15.67 | 15.95 | 3,095,414 | +0.13(+0.82%) |
Nov 09, 2005 | 15.87 | 15.94 | 15.76 | 15.83 | 2,887,978 | -0.11(-0.71%) |
Nov 08, 2005 | 16.07 | 16.08 | 15.90 | 15.94 | 3,313,406 | -0.16(-0.97%) |
Nov 07, 2005 | 15.86 | 16.10 | 15.86 | 16.10 | 3,143,753 | +0.24(+1.53%) |
Nov 04, 2005 | 15.93 | 15.98 | 15.58 | 15.85 | 2,892,794 | -0.08(-0.47%) |
Nov 03, 2005 | 16.09 | 16.11 | 15.88 | 15.93 | 3,368,969 | -0.13(-0.81%) |
Nov 02, 2005 | 15.76 | 16.17 | 15.71 | 16.06 | 4,961,034 | +0.23(+1.47%) |
Nov 01, 2005 | 15.77 | 15.83 | 15.70 | 15.83 | 4,450,225 | +0.07(+0.45%) |
Oct 31, 2005 | 15.57 | 15.77 | 15.44 | 15.76 | 3,798,841 | +0.17(+1.11%) |
Oct 28, 2005 | 15.42 | 15.58 | 15.36 | 15.58 | 4,762,118 | +0.28(+1.80%) |
Oct 27, 2005 | 15.49 | 15.60 | 15.30 | 15.31 | 3,896,447 | -0.18(-1.15%) |
Oct 26, 2005 | 15.23 | 15.57 | 15.23 | 15.49 | 7,138,177 | +0.37(+2.43%) |
Oct 25, 2005 | 15.50 | 15.57 | 15.07 | 15.12 | 6,124,337 | -0.20(-1.30%) |
Oct 24, 2005 | 15.12 | 15.33 | 15.09 | 15.32 | 4,353,360 | +0.19(+1.29%) |
Oct 21, 2005 | 15.09 | 15.12 | 14.85 | 15.12 | 8,200,726 | +0.15(+0.97%) |
Oct 20, 2005 | 15.12 | 15.17 | 14.91 | 14.98 | 9,665,922 | -0.05(-0.32%) |
Oct 19, 2005 | 14.89 | 15.05 | 14.77 | 15.03 | 7,616,389 | +0.14(+0.94%) |
Oct 18, 2005 | 14.95 | 15.05 | 14.87 | 14.89 | 8,840,442 | +0.17(+1.17%) |
Oct 17, 2005 | 14.69 | 14.72 | 14.61 | 14.71 | 7,641,577 | +0.03(+0.18%) |
Oct 14, 2005 | 14.66 | 14.79 | 14.58 | 14.69 | 7,170,403 | +0.03(+0.18%) |
Oct 13, 2005 | 14.79 | 14.91 | 14.56 | 14.66 | 8,690,977 | -0.18(-1.24%) |
Oct 12, 2005 | 15.06 | 15.16 | 14.84 | 14.84 | 5,545,001 | -0.30(-1.96%) |
Oct 11, 2005 | 15.18 | 15.28 | 15.03 | 15.14 | 3,965,715 | -0.04(-0.25%) |
Oct 10, 2005 | 15.32 | 15.37 | 15.12 | 15.18 | 3,752,168 | -0.15(-0.99%) |
Oct 07, 2005 | 15.26 | 15.41 | 15.18 | 15.33 | 4,520,790 | +0.15(+0.96%) |
Oct 06, 2005 | 15.52 | 15.52 | 15.17 | 15.18 | 9,975,779 | -0.27(-1.75%) |
Oct 05, 2005 | 15.63 | 15.63 | 15.29 | 15.45 | 4,158,889 | -0.17(-1.11%) |
Oct 04, 2005 | 16.06 | 16.06 | 15.63 | 15.63 | 3,587,702 | -0.33(-2.06%) |
Oct 03, 2005 | 16.11 | 16.11 | 15.87 | 15.95 | 3,205,243 | -0.13(-0.84%) |
Sep 30, 2005 | 16.12 | 16.17 | 15.99 | 16.09 | 6,926,482 | -0.11(-0.67%) |
Sep 29, 2005 | 16.00 | 16.20 | 15.90 | 16.20 | 5,020,301 | +0.17(+1.04%) |
Sep 28, 2005 | 16.27 | 16.27 | 16.01 | 16.03 | 4,965,479 | -0.23(-1.43%) |
Sep 27, 2005 | 16.37 | 16.47 | 16.16 | 16.26 | 3,594,369 | -0.08(-0.50%) |
Sep 26, 2005 | 16.52 | 16.52 | 16.22 | 16.34 | 2,639,612 | -0.02(-0.10%) |
Sep 23, 2005 | 16.35 | 16.37 | 16.14 | 16.36 | 6,276,024 | -0.07(-0.43%) |
Sep 22, 2005 | 16.46 | 16.51 | 16.35 | 16.43 | 4,942,327 | -0.10(-0.62%) |
Sep 21, 2005 | 16.76 | 16.86 | 16.53 | 16.53 | 3,825,141 | -0.32(-1.92%) |
Sep 20, 2005 | 16.71 | 17.02 | 16.69 | 16.86 | 7,064,278 | +0.20(+1.20%) |
Sep 19, 2005 | 16.97 | 16.98 | 16.64 | 16.66 | 4,846,389 | -0.39(-2.28%) |
Sep 16, 2005 | 17.10 | 17.16 | 16.89 | 17.05 | 7,309,311 | -0.06(-0.35%) |
Sep 15, 2005 | 17.28 | 17.33 | 17.08 | 17.10 | 3,945,713 | -0.01(-0.06%) |
Sep 14, 2005 | 16.94 | 17.30 | 16.87 | 17.12 | 4,356,879 | +0.14(+0.83%) |
Sep 13, 2005 | 17.24 | 17.25 | 16.95 | 16.98 | 3,204,687 | -0.26(-1.53%) |
Sep 12, 2005 | 17.23 | 17.29 | 17.12 | 17.24 | 2,840,750 | +0.04(+0.25%) |
Sep 09, 2005 | 16.90 | 17.41 | 16.88 | 17.20 | 5,489,252 | +0.37(+2.21%) |
Sep 08, 2005 | 16.95 | 17.03 | 16.78 | 16.82 | 4,011,462 | -0.13(-0.76%) |
Sep 07, 2005 | 17.06 | 17.14 | 16.81 | 16.95 | 2,969,471 | -0.03(-0.16%) |
Sep 06, 2005 | 16.98 | 17.00 | 16.55 | 16.98 | 6,161,750 | +0.45(+2.74%) |
Sep 02, 2005 | 16.80 | 16.84 | 16.47 | 16.53 | 2,282,527 | -0.21(-1.26%) |